EGSHARES CHINA INFRASTRUCTURE $16.01

down -0.06


19/6/2013 10:19 AM  |  NYSEARCA : CHXX  |  Industries :
Type:

CHXX historical data

Date Open High Low Close Volume
1/24/2013 19.61 19.63 19.48 19.48 68
1/23/2013 19.97 19.97 19.68 19.71 375
1/22/2013 20.10 20.12 20.00 20.10 211
1/18/2013 20.09 20.15 20.01 20.09 104
1/17/2013 20.02 20.12 19.95 20.09 177
1/16/2013 19.99 20.14 19.97 20.14 174
1/15/2013 20.18 20.23 20.16 20.23 21
1/14/2013 20.17 20.18 20.04 20.13 61
1/11/2013 20.16 20.19 20.05 20.19 100
1/10/2013 20.47 20.65 20.35 20.65 239
1/9/2013 20.22 20.34 20.21 20.34 292
1/8/2013 20.11 20.11 19.89 19.96 103
1/7/2013 20.43 20.46 20.36 20.45 152
1/4/2013 20.07 20.37 20.07 20.35 88
1/3/2013 20.23 20.36 20.14 20.15 94
1/2/2013 20.25 20.44 20.16 20.41 380
12/31/2012 19.33 19.66 19.29 19.63 195
12/28/2012 19.11 19.14 19.07 19.14 40
12/27/2012 19.17 19.19 19.09 19.11 42
12/26/2012 19.22 19.31 19.21 19.23 34
12/24/2012 18.95 19.13 18.95 19.08 17
12/21/2012 19.18 19.25 19.07 19.25 168
12/20/2012 19.36 19.55 19.36 19.49 39
12/19/2012 19.54 19.56 19.45 19.45 102
12/18/2012 19.39 19.59 19.30 19.58 108
12/17/2012 19.39 19.45 19.39 19.42 37
12/14/2012 19.28 19.43 19.28 19.41 25
12/13/2012 19.14 19.15 19.00 19.03 231
12/12/2012 19.44 19.49 19.33 19.39 74
12/11/2012 19.20 19.36 19.20 19.21 66
12/10/2012 19.35 19.53 19.26 19.46 69
12/7/2012 19.26 19.26 19.11 19.23 25
12/6/2012 18.82 18.90 18.80 18.80 23
12/5/2012 18.58 18.97 18.58 18.88 83
12/4/2012 18.24 18.27 18.19 18.19 18
12/3/2012 18.10 18.10 18.10 18.10 1
11/30/2012 18.09 18.20 18.08 18.19 19
11/29/2012 17.74 17.84 17.73 17.75 35
11/28/2012 17.65 17.73 17.64 17.67 54
11/27/2012 17.61 17.62 17.54 17.62 37
11/26/2012 17.87 17.89 17.76 17.84 83
11/23/2012 17.83 18.07 17.83 17.95 6
11/21/2012 17.66 17.66 17.55 17.55 12
11/20/2012 17.56 17.56 17.40 17.40 32
11/19/2012 17.81 17.91 17.77 17.91 31
11/16/2012 17.20 17.35 17.20 17.28 95
11/15/2012 17.10 17.15 17.10 17.15 14
11/14/2012 17.32 17.32 17.08 17.08 113
11/13/2012 17.21 17.40 17.21 17.34 50
11/12/2012 17.79 17.85 17.62 17.79 33
11/9/2012 17.60 17.85 17.60 17.85 152
11/8/2012 18.06 18.06 17.65 17.66 28
11/7/2012 18.00 18.00 17.76 17.97 79
11/6/2012 18.32 18.34 18.26 18.26 39
11/5/2012 18.12 18.30 18.11 18.13 198
11/2/2012 18.45 18.45 18.11 18.11 69
11/1/2012 18.21 18.22 18.19 18.22 23
10/31/2012 17.62 17.62 17.45 17.45 17
10/26/2012 17.15 17.15 17.13 17.13 4
10/25/2012 17.46 17.46 17.40 17.45 8
10/24/2012 17.60 17.60 17.54 17.54 6
10/23/2012 17.60 17.60 17.40 17.51 38
10/22/2012 17.83 17.85 17.82 17.82 4
10/19/2012 17.77 17.77 17.57 17.60 26
10/18/2012 17.77 17.83 17.66 17.78 122
10/17/2012 17.39 17.46 17.34 17.34 4
10/16/2012 17.07 17.23 17.07 17.23 12
10/15/2012 16.71 16.84 16.71 16.78 21
10/12/2012 16.65 16.70 16.60 16.70 26
10/11/2012 16.50 16.58 16.50 16.54 14
10/10/2012 16.14 16.14 16.11 16.11 3
10/9/2012 16.11 16.11 16.05 16.05 4
10/8/2012 16.00 16.07 16.00 16.07 18
10/5/2012 16.41 16.45 16.30 16.31 26
10/4/2012 15.98 16.08 15.98 16.05 10
10/3/2012 16.02 16.02 15.92 15.96 44
10/2/2012 16.26 16.26 15.97 15.97 5
10/1/2012 16.11 16.12 16.07 16.09 10
9/28/2012 15.98 15.98 15.91 15.91 3
9/27/2012 15.75 15.89 15.75 15.89 12
9/26/2012 15.75 15.75 15.48 15.48 77
9/25/2012 16.03 16.04 15.89 15.89 44
9/24/2012 16.04 16.04 15.98 15.99 12
9/21/2012 16.02 16.02 16.02 16.02 3
9/20/2012 16.00 16.00 15.90 15.93 23
9/19/2012 16.18 16.24 16.18 16.22 10
9/18/2012 16.03 16.19 16.00 16.10 56
9/17/2012 16.51 16.56 16.41 16.44 29
9/14/2012 16.74 16.80 16.55 16.57 26
9/13/2012 16.00 16.50 16.00 16.50 71
9/12/2012 16.00 16.00 15.85 15.87 48
9/11/2012 15.76 15.82 15.59 15.77 109
9/10/2012 15.86 15.90 15.70 15.70 77
9/7/2012 15.57 15.71 15.57 15.66 58
9/6/2012 14.86 15.08 14.86 15.08 40
9/5/2012 14.65 14.65 14.56 14.57 21
9/4/2012 14.60 14.76 14.60 14.66 75
8/31/2012 14.86 14.90 14.81 14.84 18
8/30/2012 14.94 14.94 14.88 14.92 59
8/29/2012 15.20 15.20 15.10 15.10 48
Marketplace
Trading Center